Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reynolds American (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 50.16 50.75 50.16 50.43 4,590,094 +0.15(+0.30%)
Feb 26, 2016 50.81 51.05 50.12 50.28 4,530,409 -0.66(-1.30%)
Feb 25, 2016 51.11 51.21 50.75 50.94 4,439,853 -0.01(-0.02%)
Feb 24, 2016 50.23 51.09 50.00 50.95 4,187,326 +0.45(+0.89%)
Feb 23, 2016 50.00 50.66 49.75 50.50 4,015,039 +0.68(+1.36%)
Feb 22, 2016 49.59 50.00 49.46 49.82 3,538,701 +0.31(+0.63%)
Feb 19, 2016 49.43 49.87 48.98 49.51 3,636,922 +0.00(+0.00%)
Feb 18, 2016 49.05 49.67 48.77 49.51 3,707,650 +0.54(+1.10%)
Feb 17, 2016 48.24 49.20 48.02 48.97 4,900,877 +0.69(+1.43%)
Feb 16, 2016 48.23 48.63 47.72 48.28 6,056,475 +0.48(+1.00%)
Feb 12, 2016 48.47 47.80 47.80 47.80 5,707,000 -0.70(-1.44%)
Feb 11, 2016 46.55 48.77 46.50 48.50 7,046,303 +1.04(+2.19%)
Feb 10, 2016 48.06 48.41 47.29 47.46 5,740,622 -0.23(-0.48%)
Feb 09, 2016 47.00 48.26 46.73 47.69 4,605,567 +0.61(+1.30%)
Feb 08, 2016 47.07 47.41 46.65 47.08 6,314,023 -0.45(-0.95%)
Feb 05, 2016 47.74 48.17 46.92 47.53 6,319,633 +0.16(+0.34%)
Feb 04, 2016 47.50 48.00 46.58 47.37 8,109,669 -0.48(-1.00%)
Feb 03, 2016 49.83 50.05 47.70 47.85 9,751,778 -1.71(-3.45%)
Feb 02, 2016 49.46 49.69 49.10 49.56 4,868,831 -0.39(-0.78%)
Feb 01, 2016 49.76 50.42 49.72 49.95 5,402,144 +0.00(+0.00%)
Jan 29, 2016 48.74 49.99 48.64 49.95 5,747,590 +1.41(+2.90%)
Jan 28, 2016 47.68 48.68 47.30 48.54 4,058,335 +0.92(+1.93%)
Jan 27, 2016 47.20 48.49 47.07 47.62 5,522,473 +0.51(+1.08%)
Jan 26, 2016 46.82 47.88 46.50 47.11 3,795,076 +0.22(+0.47%)
Jan 25, 2016 46.48 47.19 46.32 46.89 5,385,069 +0.59(+1.27%)
Jan 22, 2016 46.17 46.51 45.60 46.30 7,946,386 +0.60(+1.31%)
Jan 21, 2016 45.46 45.95 44.92 45.70 3,790,995 +0.22(+0.48%)
Jan 20, 2016 46.50 46.58 44.58 45.48 6,667,547 -1.45(-3.09%)
Jan 19, 2016 46.93 47.42 46.63 46.93 6,540,664 +0.27(+0.58%)
Jan 15, 2016 47.03 46.66 46.66 46.66 8,304,500 -0.74(-1.56%)
Jan 14, 2016 47.20 47.92 47.12 47.40 5,535,549 +0.01(+0.02%)
Jan 13, 2016 48.24 48.88 47.29 47.39 4,668,979 -0.86(-1.78%)
Jan 12, 2016 48.58 48.99 47.82 48.25 4,665,688 -0.20(-0.41%)
Jan 11, 2016 47.23 48.67 47.19 48.45 7,689,937 +1.33(+2.82%)
Jan 08, 2016 47.44 47.65 46.96 47.12 5,753,405 -0.11(-0.23%)
Jan 07, 2016 47.00 47.79 46.77 47.23 5,690,443 -0.54(-1.13%)
Jan 06, 2016 46.25 47.91 46.00 47.77 8,773,250 +1.20(+2.58%)
Jan 05, 2016 45.13 46.58 45.13 46.57 5,083,302 +1.37(+3.03%)
Jan 04, 2016 45.42 45.76 44.69 45.20 4,650,075 -0.95(-2.06%)
Dec 31, 2015 46.53 46.15 46.15 46.15 2,540,400 -0.52(-1.11%)
Dec 30, 2015 46.59 47.00 46.31 46.67 2,571,669 +0.15(+0.32%)
Dec 29, 2015 46.66 46.75 46.24 46.52 4,321,487 +0.24(+0.52%)
Dec 28, 2015 46.30 46.45 45.97 46.28 2,762,260 -0.16(-0.34%)
Dec 24, 2015 46.49 46.44 46.44 46.44 1,415,600 -0.03(-0.06%)
Dec 23, 2015 46.08 46.64 46.00 46.47 3,127,529 +0.57(+1.24%)
Dec 22, 2015 45.51 46.00 45.12 45.90 3,436,669 +0.62(+1.37%)
Dec 21, 2015 45.04 45.44 44.79 45.28 3,290,861 +0.58(+1.30%)
Dec 18, 2015 45.36 45.42 44.70 44.70 10,346,380 -0.80(-1.76%)
Dec 17, 2015 46.01 46.07 45.49 45.50 3,339,626 -0.48(-1.04%)
Dec 16, 2015 45.29 46.09 45.11 45.98 4,154,960 +0.92(+2.04%)
Dec 15, 2015 45.41 45.68 44.94 45.06 4,787,594 +0.02(+0.04%)
Dec 14, 2015 44.63 45.54 44.34 45.04 4,241,749 +0.48(+1.08%)
Dec 11, 2015 44.84 45.15 44.39 44.56 5,209,521 -0.42(-0.93%)
Dec 10, 2015 45.27 45.37 44.50 44.98 5,919,632 -0.44(-0.97%)
Dec 09, 2015 46.41 46.60 45.21 45.42 4,941,813 -1.00(-2.15%)
Dec 08, 2015 46.59 46.59 45.88 46.42 6,465,390 -0.26(-0.56%)
Dec 07, 2015 46.96 47.23 46.37 46.68 4,922,233 -0.08(-0.17%)
Dec 04, 2015 45.38 46.79 45.38 46.76 6,279,037 +1.52(+3.36%)
Dec 03, 2015 46.20 46.70 45.13 45.24 8,222,112 -1.04(-2.25%)
Dec 02, 2015 46.23 46.78 46.01 46.28 3,696,665 +0.15(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.